Mother Marketing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1.060 | 1.090 | 1.000 | 1.000 | 0.970 | 5,770,300 |
| 2025-08-13 | 1.200 | 1.200 | 0.960 | 1.080 | 1.048 | 30,056,020 |
| 2025-08-08 | 1.240 | 1.270 | 1.210 | 1.240 | 1.203 | 6,418,890 |
| 2025-08-07 | 1.270 | 1.270 | 1.220 | 1.230 | 1.193 | 4,419,682 |
| 2025-08-06 | 1.230 | 1.280 | 1.230 | 1.270 | 1.232 | 8,464,252 |
| 2025-08-05 | 1.220 | 1.240 | 1.210 | 1.220 | 1.183 | 3,541,192 |
| 2025-08-04 | 1.180 | 1.230 | 1.170 | 1.220 | 1.183 | 3,464,606 |
| 2025-08-01 | 1.260 | 1.290 | 1.170 | 1.170 | 1.135 | 10,743,610 |
| 2025-07-31 | 1.300 | 1.310 | 1.250 | 1.250 | 1.212 | 4,933,500 |
| 2025-07-30 | 1.310 | 1.330 | 1.290 | 1.310 | 1.271 | 8,346,402 |
| 2025-07-29 | 1.280 | 1.310 | 1.270 | 1.300 | 1.261 | 6,744,550 |
| 2025-07-25 | 1.220 | 1.310 | 1.220 | 1.280 | 1.242 | 7,637,752 |
| 2025-07-24 | 1.290 | 1.300 | 1.200 | 1.220 | 1.183 | 6,337,200 |
| 2025-07-23 | 1.250 | 1.300 | 1.240 | 1.290 | 1.251 | 8,926,320 |
| 2025-07-22 | 1.310 | 1.330 | 1.230 | 1.240 | 1.203 | 9,767,900 |
| 2025-07-21 | 1.360 | 1.370 | 1.300 | 1.300 | 1.261 | 10,478,960 |
| 2025-07-18 | 1.350 | 1.390 | 1.310 | 1.340 | 1.300 | 22,462,360 |
| 2025-07-17 | 1.350 | 1.380 | 1.270 | 1.330 | 1.290 | 30,140,910 |
| 2025-07-16 | 1.400 | 1.600 | 1.350 | 1.350 | 1.309 | 107,952,300 |
| 2025-07-15 | 1.400 | 1.420 | 1.360 | 1.390 | 1.348 | 23,307,900 |
| 2025-07-14 | 1.440 | 1.460 | 1.350 | 1.380 | 1.339 | 38,645,870 |
| 2025-07-11 | 1.370 | 1.450 | 1.330 | 1.420 | 1.377 | 52,421,060 |
| 2025-07-09 | 1.200 | 1.350 | 1.200 | 1.340 | 1.300 | 53,188,380 |
| 2025-07-08 | 1.180 | 1.240 | 1.180 | 1.200 | 1.164 | 10,124,170 |
| 2025-07-07 | 1.210 | 1.250 | 1.200 | 1.220 | 1.183 | 19,590,090 |
| 2025-07-04 | 1.190 | 1.210 | 1.160 | 1.170 | 1.135 | 8,971,032 |
| 2025-07-03 | 1.270 | 1.280 | 1.200 | 1.200 | 1.164 | 16,133,800 |
| 2025-07-02 | 1.190 | 1.260 | 1.190 | 1.260 | 1.222 | 36,804,010 |
| 2025-07-01 | 1.110 | 1.230 | 1.100 | 1.220 | 1.183 | 36,382,500 |
| 2025-06-30 | 1.070 | 1.110 | 1.050 | 1.090 | 1.057 | 6,617,056 |
| 2025-06-27 | 1.110 | 1.160 | 1.070 | 1.070 | 1.038 | 9,409,948 |
| 2025-06-26 | 1.060 | 1.140 | 1.060 | 1.120 | 1.086 | 14,346,500 |
| 2025-06-25 | 1.130 | 1.130 | 1.050 | 1.070 | 1.038 | 9,580,500 |
| 2025-06-24 | 0.980 | 1.060 | 0.940 | 1.060 | 1.028 | 9,726,740 |
| 2025-06-23 | 1.020 | 1.020 | 0.890 | 0.920 | 0.892 | 10,267,800 |
| 2025-06-20 | 1.070 | 1.100 | 1.030 | 1.040 | 1.009 | 3,342,590 |
| 2025-06-19 | 1.110 | 1.110 | 1.030 | 1.060 | 1.028 | 7,304,344 |
| 2025-06-18 | 1.200 | 1.230 | 1.090 | 1.110 | 1.077 | 13,402,450 |
| 2025-06-17 | 1.230 | 1.270 | 1.170 | 1.200 | 1.164 | 18,458,740 |
| 2025-06-16 | 1.140 | 1.210 | 1.120 | 1.200 | 1.164 | 10,335,920 |
| 2025-06-13 | 1.160 | 1.160 | 1.120 | 1.140 | 1.106 | 7,448,621 |
| 2025-06-12 | 1.200 | 1.230 | 1.160 | 1.170 | 1.135 | 10,741,050 |
| 2025-06-11 | 1.320 | 1.340 | 1.210 | 1.210 | 1.174 | 30,273,020 |
| 2025-06-10 | 1.200 | 1.290 | 1.190 | 1.280 | 1.242 | 35,833,040 |
| 2025-06-09 | 1.220 | 1.260 | 1.170 | 1.200 | 1.164 | 17,707,920 |
| 2025-06-06 | 1.210 | 1.230 | 1.150 | 1.180 | 1.145 | 7,815,532 |
| 2025-06-05 | 1.200 | 1.270 | 1.170 | 1.190 | 1.154 | 21,447,890 |
| 2025-06-04 | 1.220 | 1.270 | 1.130 | 1.140 | 1.106 | 13,828,190 |
| 2025-05-30 | 1.260 | 1.290 | 1.220 | 1.220 | 1.183 | 26,610,020 |
| 2025-05-29 | 1.320 | 1.390 | 1.220 | 1.220 | 1.183 | 39,290,610 |
| 2025-05-28 | 1.240 | 1.330 | 1.210 | 1.330 | 1.290 | 38,181,540 |
| 2025-05-27 | 1.260 | 1.400 | 1.210 | 1.230 | 1.193 | 92,501,800 |
| 2025-05-26 | 1.170 | 1.300 | 1.120 | 1.300 | 1.261 | 85,022,640 |
| 2025-05-23 | 0.980 | 1.110 | 0.970 | 1.100 | 1.067 | 38,784,950 |
| 2025-05-22 | 1.000 | 1.100 | 0.940 | 0.960 | 0.931 | 21,253,490 |
| 2025-05-21 | 1.110 | 1.190 | 1.010 | 1.010 | 0.980 | 54,290,210 |
| 2025-05-20 | 0.880 | 1.100 | 0.880 | 1.040 | 1.009 | 41,987,940 |
| 2025-05-19 | 0.950 | 1.060 | 0.890 | 0.890 | 0.863 | 47,653,390 |
| 2025-05-16 | 0.810 | 0.880 | 0.780 | 0.880 | 0.854 | 14,893,530 |
| 2025-05-15 | 0.760 | 0.850 | 0.760 | 0.850 | 0.824 | 44,877,670 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 0.0340 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.